Becton Dickinson & Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 235.79 | 235.85 | 234.17 | 235.30 | 176.05 | 1,311,941 |
| 2024-08-21 | 235.49 | 235.69 | 234.03 | 234.85 | 175.71 | 1,666,320 |
| 2024-08-20 | 235.69 | 236.24 | 233.97 | 234.74 | 175.63 | 1,006,661 |
| 2024-08-19 | 236.33 | 237.25 | 235.43 | 235.90 | 176.50 | 1,304,054 |
| 2024-08-16 | 234.76 | 237.14 | 234.50 | 236.33 | 176.82 | 1,167,060 |
| 2024-08-15 | 234.00 | 234.56 | 232.03 | 234.02 | 175.09 | 2,716,356 |
| 2024-08-14 | 235.71 | 236.72 | 233.62 | 234.08 | 175.14 | 1,367,400 |
| 2024-08-13 | 233.89 | 236.82 | 233.50 | 236.28 | 176.78 | 1,597,505 |
| 2024-08-12 | 235.08 | 236.17 | 233.81 | 234.13 | 175.17 | 1,692,523 |
| 2024-08-09 | 234.51 | 236.47 | 233.04 | 235.90 | 176.50 | 1,019,126 |
| 2024-08-08 | 232.56 | 236.08 | 231.76 | 234.39 | 175.37 | 1,434,180 |
| 2024-08-07 | 235.76 | 238.77 | 232.21 | 232.62 | 174.04 | 1,404,797 |
| 2024-08-06 | 235.00 | 238.92 | 233.59 | 235.51 | 176.21 | 1,625,107 |
| 2024-08-05 | 241.17 | 243.78 | 234.89 | 235.78 | 176.41 | 1,875,182 |
| 2024-08-02 | 237.00 | 242.55 | 236.21 | 241.87 | 180.97 | 2,293,289 |
| 2024-08-01 | 227.55 | 237.73 | 226.00 | 236.01 | 176.58 | 4,795,313 |
| 2024-07-31 | 240.05 | 242.83 | 237.24 | 241.06 | 180.36 | 4,471,334 |
| 2024-07-30 | 236.99 | 242.25 | 236.99 | 241.74 | 180.87 | 2,186,822 |
| 2024-07-29 | 236.95 | 238.87 | 233.87 | 237.84 | 177.95 | 1,313,594 |
| 2024-07-26 | 234.78 | 239.22 | 232.38 | 237.30 | 177.55 | 1,760,957 |
| 2024-07-25 | 237.34 | 241.60 | 231.82 | 232.78 | 174.16 | 2,633,549 |
| 2024-07-24 | 235.45 | 238.17 | 234.46 | 237.34 | 177.58 | 1,559,981 |
| 2024-07-23 | 232.00 | 234.45 | 230.37 | 234.33 | 175.32 | 1,722,161 |
| 2024-07-22 | 231.27 | 232.22 | 229.04 | 231.09 | 172.90 | 1,102,442 |
| 2024-07-19 | 235.05 | 235.05 | 229.45 | 230.74 | 172.64 | 1,367,146 |
| 2024-07-18 | 231.50 | 235.55 | 231.49 | 231.74 | 173.39 | 1,352,518 |
| 2024-07-17 | 230.55 | 235.30 | 229.77 | 234.05 | 175.11 | 1,562,525 |
| 2024-07-16 | 226.71 | 230.97 | 225.40 | 230.70 | 172.61 | 1,459,747 |
| 2024-07-15 | 229.00 | 230.77 | 225.81 | 226.08 | 169.15 | 1,603,738 |
| 2024-07-12 | 225.50 | 230.34 | 224.63 | 229.11 | 171.42 | 2,824,603 |
| 2024-07-11 | 224.58 | 227.46 | 224.17 | 224.94 | 168.30 | 2,352,437 |
| 2024-07-10 | 221.41 | 226.62 | 218.75 | 223.87 | 167.50 | 2,683,793 |
| 2024-07-09 | 225.24 | 225.74 | 220.65 | 221.47 | 165.70 | 2,039,016 |
| 2024-07-08 | 227.76 | 228.59 | 225.19 | 225.54 | 168.75 | 1,051,181 |
| 2024-07-05 | 228.68 | 228.68 | 225.97 | 227.76 | 170.41 | 784,951 |
| 2024-07-03 | 228.00 | 229.32 | 227.50 | 228.84 | 171.22 | 648,466 |
| 2024-07-02 | 229.06 | 231.14 | 227.69 | 229.24 | 171.52 | 843,336 |
| 2024-07-01 | 233.76 | 237.71 | 229.12 | 229.27 | 171.54 | 1,345,522 |
| 2024-06-28 | 232.27 | 234.84 | 230.51 | 233.71 | 174.86 | 3,057,888 |
| 2024-06-27 | 232.28 | 232.98 | 229.07 | 230.94 | 172.79 | 1,872,130 |
| 2024-06-26 | 234.06 | 234.61 | 230.69 | 231.62 | 173.30 | 2,156,549 |
| 2024-06-25 | 235.28 | 235.51 | 233.18 | 233.87 | 174.98 | 927,924 |
| 2024-06-24 | 238.73 | 239.56 | 235.33 | 235.91 | 176.51 | 1,139,330 |
| 2024-06-21 | 239.58 | 239.58 | 237.27 | 238.29 | 178.29 | 2,562,062 |
| 2024-06-20 | 233.15 | 239.26 | 232.08 | 238.40 | 178.37 | 2,106,050 |
| 2024-06-18 | 232.41 | 234.76 | 231.94 | 233.73 | 174.88 | 1,317,538 |
| 2024-06-17 | 232.63 | 234.16 | 230.50 | 232.75 | 174.14 | 1,639,099 |
| 2024-06-14 | 232.60 | 233.97 | 230.75 | 233.73 | 174.88 | 1,340,561 |
| 2024-06-13 | 233.00 | 233.67 | 229.33 | 231.97 | 173.56 | 1,105,368 |
| 2024-06-12 | 234.40 | 235.40 | 233.15 | 233.99 | 175.07 | 1,401,108 |
| 2024-06-11 | 238.65 | 239.20 | 234.62 | 234.94 | 175.78 | 1,441,049 |
| 2024-06-10 | 239.31 | 240.39 | 237.48 | 239.51 | 179.20 | 988,344 |
| 2024-06-07 | 239.22 | 243.22 | 238.05 | 240.63 | 179.33 | 1,998,312 |
| 2024-06-06 | 235.48 | 240.80 | 234.67 | 240.17 | 178.98 | 2,225,746 |
| 2024-06-05 | 238.23 | 239.19 | 235.19 | 236.30 | 176.10 | 1,484,042 |
| 2024-06-04 | 239.12 | 239.75 | 237.19 | 238.50 | 177.74 | 2,677,178 |
| 2024-06-03 | 235.00 | 241.69 | 233.82 | 238.84 | 177.99 | 2,647,286 |
| 2024-05-31 | 227.21 | 232.21 | 226.32 | 231.97 | 172.87 | 6,021,521 |
| 2024-05-30 | 225.37 | 226.94 | 224.00 | 226.78 | 169.01 | 2,151,842 |
| 2024-05-29 | 225.20 | 226.43 | 224.00 | 225.07 | 167.73 | 3,409,596 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2026-02-10 | 1272:1000 |
| 2022-04-01 | 1025:1000 |
| 1998-08-21 | 2:1 |
| 1996-08-16 | 2:1 |
| 1993-03-01 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 1.0500 USD |
| 2026-06-09 | 1.0500 USD |
| 2026-03-10 | 1.0500 USD |
| 2025-12-08 | 1.0500 USD |
| 2025-09-08 | 1.0400 USD |
| 2025-06-09 | 1.0400 USD |
| 2025-03-10 | 1.0400 USD |
| 2024-12-09 | 1.0400 USD |
| 2024-09-09 | 0.9500 USD |
| 2024-06-10 | 0.9500 USD |
| 2024-03-07 | 0.9500 USD |
| 2023-12-07 | 0.9500 USD |
| 2023-09-07 | 0.9100 USD |
| 2023-06-08 | 0.9100 USD |
| 2023-03-09 | 0.9100 USD |
| 2022-12-08 | 0.9100 USD |
| 2022-09-08 | 0.8700 USD |
| 2022-06-08 | 0.8700 USD |
| 2022-03-09 | 0.8700 USD |
| 2021-12-09 | 0.8700 USD |
| 2021-09-08 | 0.8300 USD |
| 2021-06-08 | 0.8300 USD |
| 2021-03-09 | 0.8300 USD |
| 2020-12-09 | 0.8300 USD |
| 2020-09-08 | 0.7900 USD |
| 2020-06-08 | 0.7900 USD |
| 2020-03-09 | 0.7900 USD |
| 2019-12-09 | 0.7900 USD |
| 2019-09-06 | 0.7700 USD |
| 2019-06-06 | 0.7700 USD |
| 2019-03-07 | 0.7700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.